ABOUT YOU Holding AG - YOU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6.73	6.74	6.71	6.74	6.7	651
September 04, 2025	6.66	6.71	6.71	6.71	6.66	39,455
September 03, 2025	6.69	6.66	6.66	6.71	6.66	37,062
September 02, 2025	6.69	6.75	6.75	6.75	6.69	77,978
September 01, 2025	6.73	6.71	6.71	6.73	6.7	401
August 29, 2025	6.71	6.7	6.71	6.71	6.7	1,289
August 28, 2025	6.69	6.75	6.75	6.75	6.69	12,169
August 27, 2025	6.7	6.7	6.75	6.77	6.7	16,286
August 26, 2025	6.7	6.75	6.75	6.77	6.67	38,762
August 25, 2025	6.7	6.75	6.75	6.77	6.7	1,971
August 22, 2025	6.73	6.71	6.75	6.74	6.71	9,232
August 21, 2025	6.75	6.75	6.75	6.75	6.67	41,598
August 20, 2025	6.73	6.75	6.75	6.75	6.71	598
August 19, 2025	6.7	6.75	6.75	6.75	6.7	21,934
August 18, 2025	6.7	6.75	6.75	6.75	6.69	17,642
August 15, 2025	6.7	6.71	6.75	6.74	6.7	3,027
August 14, 2025	6.69	6.72	6.72	6.75	6.68	17,963
August 13, 2025	6.69	6.75	6.75	6.75	6.67	45,375
August 12, 2025	6.75	6.75	6.75	6.75	6.7	45,734
August 11, 2025	6.73	6.75	6.75	6.75	6.68	32,238
August 08, 2025	6.75	6.75	6.75	6.75	6.71	3,097
August 07, 2025	6.75	6.75	6.75	6.75	6.71	8,406
August 06, 2025	6.75	6.75	6.75	6.77	6.67	1,066
August 05, 2025	6.68	6.75	6.75	6.75	6.68	9,814
August 04, 2025	6.69	6.67	6.67	6.77	6.65	6,950
August 01, 2025	6.72	6.71	6.73	6.74	6.71	2,987
July 31, 2025	6.7	6.68	6.68	6.8	6.68	33,990
July 30, 2025	6.7	6.69	6.69	6.8	6.69	12,086
July 29, 2025	6.68	6.75	6.75	6.8	6.68	8,378
July 28, 2025	6.7	6.8	6.8	6.8	6.7	21,630
July 25, 2025	6.66	6.69	6.69	6.77	6.65	26,881
July 24, 2025	6.8	6.73	6.73	6.8	6.73	1,344
July 23, 2025	6.72	6.8	6.8	6.8	6.72	10,432
July 22, 2025	6.8	6.74	6.74	6.8	6.74	8,687
July 21, 2025	6.74	6.8	6.8	6.81	6.73	1,571
July 18, 2025	6.73	6.77	6.8	6.79	6.73	1,455
July 17, 2025	6.75	6.81	6.81	6.81	6.72	30,596
July 16, 2025	6.68	6.81	6.81	6.81	6.68	9,315
July 15, 2025	6.7	6.72	6.72	6.72	6.7	22,193
July 14, 2025	6.7	6.72	6.69	6.75	6.7	11,451
July 11, 2025	6.67	6.67	6.67	6.71	6.66	29,226
July 10, 2025	6.7	6.73	6.73	6.73	6.7	28,920
July 09, 2025	6.72	6.69	6.69	6.73	6.68	5,586
July 08, 2025	6.75	6.75	6.75	6.75	6.67	57,492
July 07, 2025	6.65	6.75	6.75	6.75	6.65	166,607
July 04, 2025	6.75	6.64	6.64	6.79	6.64	191,384
July 03, 2025	6.74	6.73	6.7	6.8	6.71	14,047
July 02, 2025	6.69	6.7	6.7	6.81	6.68	13,281
July 01, 2025	6.72	6.72	6.72	6.72	6.72	10,934
June 30, 2025	6.7	6.73	6.73	6.7	6.7	3,646
June 27, 2025	6.71	6.76	6.76	6.8	6.71	2,594
June 26, 2025	6.7	6.76	6.76	6.8	6.69	15,027
June 25, 2025	6.72	6.77	6.77	6.81	6.72	3,388
June 24, 2025	6.7	6.73	6.73	6.73	6.7	2,261
June 23, 2025	6.72	6.77	6.77	6.8	6.72	4,569
June 20, 2025	6.72	6.8	6.77	6.8	6.72	16,205
June 19, 2025	6.72	6.76	6.76	6.78	6.72	7,675
June 18, 2025	6.71	6.74	6.74	6.76	6.71	6,430
June 17, 2025	6.72	6.72	6.72	6.76	6.72	7,403
June 16, 2025	6.71	6.77	6.77	6.82	6.71	23,931

ABOUT YOU Holding AG (YOU.DE) XETRA